iShares Mortgage Real Estate Capped ETF

REM
🏛️ usa →
21.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.66 34.84 34.49 34.51 0.3M
2021-12-30 34.80 35.17 34.72 34.74 0.4M
2021-12-29 34.83 34.89 34.60 34.82 0.4M
2021-12-28 34.78 35.20 34.75 34.82 0.4M
2021-12-27 34.71 34.85 34.34 34.83 0.3M
2021-12-23 34.44 34.79 34.44 34.68 0.9M
2021-12-22 34.02 34.53 33.95 34.42 1.1M
2021-12-21 33.01 34.14 33.01 34.05 0.7M
2021-12-20 33.02 33.02 32.11 32.67 1.4M
2021-12-17 33.75 33.77 33.17 33.43 1.1M
2021-12-16 34.21 34.40 33.57 33.69 0.9M
2021-12-15 33.85 34.06 33.38 34.02 1.1M
2021-12-14 34.30 34.65 33.72 33.77 0.9M
2021-12-13 34.83 34.84 34.14 34.40 1.3M
2021-12-10 36.70 36.76 35.93 36.03 1.0M
2021-12-09 36.74 36.74 36.46 36.54 0.3M
2021-12-08 36.76 37.04 36.65 36.79 0.5M
2021-12-07 36.65 36.92 36.50 36.74 0.5M
2021-12-06 35.78 36.62 35.72 36.38 0.7M
2021-12-03 36.03 36.03 35.40 35.53 0.6M
2021-12-02 34.91 36.05 34.89 35.93 0.7M
2021-12-01 35.74 36.16 34.77 34.77 0.9M
2021-11-30 36.05 36.09 35.18 35.33 1.0M
2021-11-29 36.56 36.71 35.96 36.25 0.4M
2021-11-26 36.58 36.58 35.81 36.28 0.6M
2021-11-24 36.95 37.20 36.83 37.10 0.3M
2021-11-23 36.85 37.06 36.81 36.97 0.6M
2021-11-22 36.93 37.11 36.76 36.84 0.5M
2021-11-19 36.75 37.00 36.62 36.88 0.5M
2021-11-18 37.14 37.21 36.78 36.96 0.3M
2021-11-17 37.33 37.37 36.95 37.10 0.3M
2021-11-16 37.66 37.66 37.40 37.42 0.3M
2021-11-15 37.85 38.00 37.62 37.66 0.4M
2021-11-12 38.05 38.08 37.82 37.83 0.2M
2021-11-11 37.96 38.08 37.85 38.02 0.1M
2021-11-10 38.08 38.22 37.81 37.83 0.2M
2021-11-09 38.07 38.27 37.99 38.09 0.2M
2021-11-08 38.49 38.49 38.02 38.09 0.2M
2021-11-05 37.98 38.47 37.93 38.38 0.3M
2021-11-04 37.96 38.16 37.69 37.80 0.3M
2021-11-03 37.58 38.17 37.55 37.92 0.8M
2021-11-02 38.07 38.08 37.53 37.61 0.2M
2021-11-01 37.59 38.17 37.59 38.17 0.5M
2021-10-29 37.55 37.66 37.35 37.53 0.6M
2021-10-27 37.93 37.94 37.55 37.56 0.5M
2021-10-26 38.19 38.19 37.87 37.89 0.2M
2021-10-25 37.98 38.24 37.96 38.18 0.3M
2021-10-22 38.03 38.12 37.83 37.95 0.4M
2021-10-21 38.05 38.25 37.89 38.04 0.3M
2021-10-20 37.77 38.17 37.69 37.98 0.3M
2021-10-19 37.70 37.78 37.42 37.72 0.5M
2021-10-18 37.37 37.65 37.32 37.56 0.3M
2021-10-15 37.76 37.98 37.47 37.47 0.4M
2021-10-14 37.61 37.78 37.52 37.61 0.2M
2021-10-13 37.41 37.50 37.08 37.47 0.3M
2021-10-12 37.01 37.44 36.96 37.34 0.5M
2021-10-11 36.96 37.27 36.95 36.97 0.2M
2021-10-08 36.85 37.13 36.85 36.95 0.1M
2021-10-07 36.82 37.20 36.81 36.87 0.3M
2021-10-06 36.56 36.78 36.23 36.75 0.4M
2021-10-05 36.69 36.98 36.51 36.87 0.3M
2021-10-04 36.64 37.17 36.61 36.67 0.5M
2021-10-01 36.24 36.87 36.16 36.70 0.8M
2021-09-30 36.59 36.73 36.17 36.18 0.5M
2021-09-29 36.63 36.63 36.37 36.51 0.3M
2021-09-28 36.97 37.08 36.49 36.52 0.8M
2021-09-27 36.71 37.29 36.71 37.05 0.5M
2021-09-24 36.77 36.90 36.68 36.73 0.3M
2021-09-23 36.84 37.19 36.84 36.98 0.4M
2021-09-22 36.45 37.08 36.45 36.85 0.3M
2021-09-21 36.26 36.61 36.26 36.33 0.5M
2021-09-20 36.00 36.28 35.81 36.15 0.5M
2021-09-17 36.45 36.66 36.42 36.46 0.3M
2021-09-16 36.60 36.68 36.42 36.47 0.3M
2021-09-15 36.28 36.55 36.25 36.48 0.3M
2021-09-14 36.56 36.59 36.23 36.30 0.2M
2021-09-13 36.30 36.53 36.03 36.46 0.3M
2021-09-10 36.56 36.56 36.02 36.05 0.5M
2021-09-09 36.35 36.80 36.29 36.50 0.3M
2021-09-08 36.60 36.80 36.29 36.39 0.4M
2021-09-07 37.06 37.19 36.63 36.66 0.7M
2021-09-03 37.26 37.26 36.88 37.08 0.3M
2021-09-02 37.36 37.43 37.15 37.25 0.3M
2021-09-01 37.30 37.49 37.05 37.35 1.0M
2021-08-31 36.96 37.38 36.96 37.14 0.4M
2021-08-30 37.21 37.26 36.89 37.01 0.4M
2021-08-27 36.63 37.33 36.63 37.18 0.6M
2021-08-26 36.99 37.05 36.56 36.56 0.7M
2021-08-25 36.82 37.17 36.64 36.95 0.5M
2021-08-24 36.47 36.90 36.47 36.81 0.5M
2021-08-23 36.13 36.47 36.13 36.36 0.5M
2021-08-20 35.42 36.05 35.22 36.01 0.5M
2021-08-19 35.71 35.81 35.16 35.46 0.9M
2021-08-18 36.14 36.41 35.96 35.96 0.6M
2021-08-17 36.17 36.28 35.88 36.23 0.7M
2021-08-16 36.56 36.56 36.13 36.40 0.4M
2021-08-13 36.49 36.73 36.49 36.59 0.4M
2021-08-12 36.43 36.56 36.19 36.47 0.3M
2021-08-11 36.36 36.49 36.05 36.48 0.5M
2021-08-10 36.11 36.41 35.87 36.30 0.5M
2021-08-09 36.30 36.30 35.87 36.04 0.3M
2021-08-06 36.36 36.62 36.12 36.28 0.4M
2021-08-05 35.60 36.24 35.60 36.15 0.4M
2021-08-04 35.89 36.01 35.53 35.67 1.2M
2021-08-03 36.01 36.06 35.35 36.05 0.6M
2021-08-02 36.25 36.76 35.91 35.96 0.7M
2021-07-30 36.56 36.96 36.09 36.18 0.5M
2021-07-29 36.22 36.82 36.22 36.65 0.4M
2021-07-28 35.97 36.33 35.69 36.11 0.7M
2021-07-27 35.94 35.99 35.42 35.99 0.9M
2021-07-26 35.69 36.37 35.69 36.13 0.5M
2021-07-23 35.94 36.13 35.62 35.77 1.0M
2021-07-22 36.41 36.41 35.64 35.81 0.6M
2021-07-21 36.07 36.72 36.07 36.45 0.6M
2021-07-20 35.05 36.13 34.93 35.91 0.8M
2021-07-19 35.17 35.19 34.36 34.95 1.4M
2021-07-16 36.04 36.31 35.55 35.79 0.5M
2021-07-15 35.55 36.12 35.31 35.85 0.6M
2021-07-14 36.24 36.57 35.56 35.66 0.6M
2021-07-13 37.27 37.27 36.14 36.17 0.6M
2021-07-12 37.02 37.43 36.82 37.34 0.3M
2021-07-09 36.23 37.13 36.23 37.12 0.7M
2021-07-08 36.00 36.41 35.40 35.99 0.6M
2021-07-07 36.75 36.85 36.32 36.46 0.5M
2021-07-06 37.09 37.19 36.53 36.84 0.4M
2021-07-02 37.40 37.42 36.98 37.06 0.3M
2021-07-01 37.12 37.53 37.03 37.30 0.8M
2021-06-30 37.00 37.19 36.85 37.12 0.4M
2021-06-29 37.45 37.53 37.01 37.02 0.5M
2021-06-28 37.84 37.84 37.10 37.40 1.0M
2021-06-25 37.80 37.93 37.70 37.71 0.3M
2021-06-24 37.53 37.72 37.26 37.67 0.7M
2021-06-23 37.26 37.47 37.15 37.24 0.4M
2021-06-22 37.32 37.32 36.90 37.21 0.6M
2021-06-21 36.73 37.28 36.54 37.24 0.6M
2021-06-18 36.73 36.81 36.09 36.42 0.8M
2021-06-17 37.70 37.85 36.57 36.99 1.0M
2021-06-16 37.52 37.83 37.32 37.60 0.4M
2021-06-15 37.74 37.75 37.10 37.30 1.0M
2021-06-14 37.85 38.06 37.65 37.72 0.3M
2021-06-11 37.98 38.02 37.42 37.85 0.4M
2021-06-10 38.53 38.63 38.13 38.13 0.5M
2021-06-09 38.65 39.23 38.65 38.89 0.7M
2021-06-08 38.22 38.63 38.05 38.62 0.4M
2021-06-07 37.52 38.14 37.52 38.10 0.4M
2021-06-04 37.42 37.60 37.16 37.55 0.2M
2021-06-03 37.37 37.43 37.17 37.35 0.3M
2021-06-02 37.48 37.63 37.37 37.44 0.5M
2021-06-01 37.01 37.45 37.01 37.45 0.4M
2021-05-28 36.91 36.99 36.81 36.99 0.4M
2021-05-27 36.72 36.95 36.72 36.83 0.2M
2021-05-26 36.48 36.80 36.34 36.77 0.3M
2021-05-25 36.77 37.00 36.38 36.41 0.3M
2021-05-24 36.66 36.84 36.39 36.73 0.2M
2021-05-21 36.80 36.88 36.52 36.57 0.4M
2021-05-20 36.60 36.76 36.32 36.65 0.4M
2021-05-19 36.01 36.51 35.82 36.51 0.6M
2021-05-18 36.49 36.72 36.30 36.37 0.8M
2021-05-17 36.24 36.41 35.84 36.40 0.5M
2021-05-14 35.82 36.31 35.80 36.26 0.5M
2021-05-13 34.74 35.73 34.74 35.54 1.2M
2021-05-12 35.79 35.80 34.55 34.59 1.1M
2021-05-11 35.87 36.00 35.49 35.80 1.4M
2021-05-10 36.92 36.95 36.26 36.28 0.6M
2021-05-07 36.28 36.75 36.28 36.69 0.4M
2021-05-06 36.51 36.54 35.87 36.40 0.6M
2021-05-05 36.49 36.72 36.09 36.67 0.5M
2021-05-04 36.98 36.98 36.21 36.43 1.0M
2021-05-03 36.97 37.16 36.90 36.93 0.7M
2021-04-30 36.77 36.99 36.70 36.87 0.4M
2021-04-29 36.96 37.07 36.54 36.85 0.6M
2021-04-28 36.61 36.91 36.61 36.84 0.4M
2021-04-27 36.40 36.67 36.26 36.58 0.4M
2021-04-26 36.37 36.56 36.12 36.16 0.5M
2021-04-23 35.71 36.42 35.65 36.34 0.4M
2021-04-22 35.81 36.10 35.64 35.70 0.4M
2021-04-21 35.32 35.83 34.91 35.78 0.4M
2021-04-20 35.57 35.60 34.98 35.33 0.7M
2021-04-19 36.04 36.08 35.54 35.62 0.5M
2021-04-16 36.00 36.32 36.00 36.11 0.3M
2021-04-15 35.89 36.05 35.71 35.93 0.5M
2021-04-14 35.91 36.36 35.82 35.89 0.5M
2021-04-13 35.82 36.04 35.47 35.97 0.4M
2021-04-12 35.71 35.80 35.56 35.79 0.5M
2021-04-09 35.79 35.79 35.49 35.58 0.6M
2021-04-08 35.55 35.69 35.26 35.69 0.6M
2021-04-07 35.60 35.60 35.21 35.44 0.5M
2021-04-06 35.51 35.66 35.41 35.50 0.4M
2021-04-05 35.75 35.85 35.34 35.52 0.6M
2021-04-01 35.38 35.64 35.13 35.64 0.5M
2021-03-31 35.56 35.64 35.21 35.26 0.6M
2021-03-30 34.81 35.53 34.80 35.48 0.5M
2021-03-29 35.24 35.38 34.74 34.75 0.6M
2021-03-26 34.98 35.32 34.75 35.31 0.8M
2021-03-25 34.32 35.16 33.74 34.97 1.2M
2021-03-24 35.25 36.07 34.95 34.98 0.8M
2021-03-23 35.60 35.82 34.86 35.07 0.9M
2021-03-22 36.00 36.00 35.42 35.82 0.7M
2021-03-19 35.48 36.21 35.09 35.79 0.8M
2021-03-18 36.28 36.33 35.33 35.45 0.7M
2021-03-17 35.80 36.30 35.60 36.28 0.6M
2021-03-16 36.23 36.23 35.61 35.80 0.7M
2021-03-15 35.95 36.22 35.78 36.18 0.8M
2021-03-12 35.50 36.09 35.50 35.87 0.9M
2021-03-11 35.47 35.67 35.08 35.47 0.5M
2021-03-10 34.75 35.33 34.67 35.21 0.7M
2021-03-09 34.76 34.88 34.29 34.65 0.6M
2021-03-08 34.07 34.99 33.90 34.60 0.7M
2021-03-05 34.13 34.21 32.39 33.87 1.4M
2021-03-04 34.52 34.60 33.17 33.73 1.5M
2021-03-03 34.56 34.99 34.36 34.40 0.6M
2021-03-02 34.30 34.72 34.07 34.48 0.8M
2021-03-01 34.37 34.83 34.20 34.31 1.1M
2021-02-26 33.60 34.28 33.37 33.80 0.9M
2021-02-25 34.89 35.32 33.47 33.57 1.0M
2021-02-24 33.70 34.79 33.70 34.77 1.2M
2021-02-23 33.71 33.83 32.89 33.63 1.0M
2021-02-22 33.48 34.16 33.38 33.88 1.0M
2021-02-19 32.97 33.87 32.97 33.63 0.8M
2021-02-18 33.11 33.25 32.58 32.66 0.9M
2021-02-17 33.94 33.94 33.08 33.31 0.9M
2021-02-16 33.53 34.00 33.53 33.98 0.6M
2021-02-12 33.19 33.55 33.07 33.39 1.1M
2021-02-11 33.40 33.70 32.85 33.22 0.6M
2021-02-10 33.29 33.51 33.16 33.30 0.6M
2021-02-09 33.35 33.35 32.88 33.10 0.7M
2021-02-08 33.22 33.37 33.17 33.33 0.5M
2021-02-05 32.81 33.18 32.81 33.07 0.6M
2021-02-04 32.22 32.73 32.21 32.69 0.7M
2021-02-03 32.37 32.54 32.04 32.18 0.6M
2021-02-02 31.94 32.35 31.81 32.32 0.6M
2021-02-01 31.38 31.69 30.89 31.65 1.0M
2021-01-29 31.84 31.94 30.89 31.10 0.8M
2021-01-28 31.65 31.98 31.45 31.93 0.7M
2021-01-27 32.18 32.18 31.50 31.52 1.1M
2021-01-26 32.70 32.87 32.40 32.43 0.5M
2021-01-25 32.50 32.81 32.14 32.55 0.5M
2021-01-22 32.24 32.48 31.98 32.48 0.5M
2021-01-21 32.08 32.53 31.99 32.36 0.6M
2021-01-20 31.72 32.12 31.67 32.04 0.5M
2021-01-19 31.65 31.74 31.45 31.63 0.5M
2021-01-15 31.74 31.74 31.42 31.55 0.4M
2021-01-14 31.70 31.85 31.40 31.82 0.4M
2021-01-13 31.76 31.76 31.48 31.51 0.5M
2021-01-12 31.44 31.68 31.33 31.63 0.9M
2021-01-11 31.42 31.80 31.38 31.38 0.5M
2021-01-08 31.66 31.74 31.26 31.70 0.6M
2021-01-07 31.85 31.86 31.40 31.56 0.7M
2021-01-06 30.93 32.07 30.93 31.62 1.2M
2021-01-05 30.89 31.19 30.81 30.83 0.5M
2021-01-04 31.95 31.97 30.69 30.89 1.2M